Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011420.KO stock page

Galaxia SM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-241,997.001,998.001,966.001,977.001,977.00152,885
2025-10-232,000.002,035.001,985.001,986.001,986.00194,237
2025-10-222,020.002,025.001,992.002,015.002,015.00217,502
2025-10-212,035.002,080.002,020.002,025.002,025.00179,706
2025-10-202,005.002,060.001,998.002,050.002,050.00122,283
2025-10-172,045.002,050.002,000.002,010.002,010.00249,438
2025-10-162,065.002,085.002,045.002,055.002,055.00125,116
2025-10-152,075.002,085.002,030.002,065.002,065.00239,678
2025-10-142,090.002,105.002,030.002,060.002,060.00224,614
2025-10-132,035.002,100.002,035.002,090.002,090.00171,247
2025-10-102,120.002,150.002,055.002,090.002,090.00299,556
2025-10-022,095.002,165.002,095.002,110.002,110.00123,322
2025-10-012,100.002,145.002,075.002,090.002,090.0059,841
2025-09-302,140.002,200.002,105.002,105.002,105.00160,866
2025-09-292,085.002,160.002,075.002,145.002,145.00199,821
2025-09-262,090.002,110.002,040.002,065.002,065.00331,463
2025-09-252,075.002,130.002,065.002,110.002,110.00360,583
2025-09-242,100.002,115.002,055.002,075.002,075.00269,621
2025-09-232,160.002,185.002,085.002,110.002,110.00404,227
2025-09-222,265.002,265.002,155.002,180.002,180.00463,343
2025-09-192,245.002,305.002,235.002,250.002,250.00275,897
2025-09-182,205.002,245.002,205.002,245.002,245.00145,209
2025-09-172,230.002,240.002,200.002,210.002,210.00185,942
2025-09-162,300.002,330.002,230.002,235.002,235.00354,673
2025-09-152,295.002,350.002,260.002,315.002,315.00273,085
2025-09-122,275.002,305.002,260.002,275.002,275.00137,741
2025-09-112,260.002,310.002,255.002,260.002,260.00193,589
2025-09-102,250.002,285.002,235.002,265.002,265.00236,973
2025-09-092,235.002,285.002,235.002,245.002,245.00210,722
2025-09-082,265.002,265.002,220.002,240.002,240.0098,164
2025-09-052,280.002,285.002,245.002,250.002,250.0077,842
2025-09-042,235.002,335.002,230.002,270.002,270.00283,428
2025-09-032,230.002,250.002,220.002,225.002,225.0084,532
2025-09-022,260.002,285.002,220.002,240.002,240.00165,242
2025-09-012,275.002,320.002,240.002,260.002,260.00222,147
2025-08-292,290.002,310.002,255.002,265.002,265.00132,211
2025-08-282,285.002,310.002,270.002,290.002,290.0089,780
2025-08-272,375.002,385.002,280.002,310.002,310.00186,176
2025-08-262,350.002,395.002,345.002,375.002,375.00104,220
2025-08-252,320.002,395.002,315.002,375.002,375.0092,226
2025-08-222,320.002,360.002,310.002,310.002,310.0081,387
2025-08-212,290.002,360.002,265.002,320.002,320.00201,067
2025-08-202,310.002,330.002,245.002,290.002,290.00233,413
2025-08-192,350.002,390.002,325.002,340.002,340.0095,807
2025-08-182,400.002,405.002,350.002,375.002,375.0091,806
2025-08-142,345.002,400.002,345.002,400.002,400.00168,922
2025-08-132,375.002,385.002,345.002,360.002,360.0093,339
2025-08-122,400.002,425.002,365.002,370.002,370.00147,801
2025-08-112,420.002,425.002,385.002,385.002,385.0072,087
2025-08-082,415.002,470.002,395.002,410.002,410.00226,500
2025-08-072,380.002,435.002,380.002,410.002,410.00168,348
2025-08-062,390.002,400.002,355.002,380.002,380.00143,496
2025-08-052,400.002,455.002,395.002,430.002,430.00198,423
2025-08-042,280.002,430.002,270.002,400.002,400.00477,322
2025-08-012,330.002,330.002,220.002,260.002,260.00191,927
2025-07-312,290.002,370.002,285.002,340.002,340.00183,906
2025-07-302,275.002,320.002,275.002,290.002,290.00127,386
2025-07-292,300.002,320.002,260.002,300.002,300.00134,127
2025-07-282,345.002,380.002,310.002,310.002,310.00181,716
2025-07-252,295.002,375.002,295.002,345.002,345.00329,659
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.